Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 10.54 | 10.70 | 10.33 | 10.33 | 9,402,735 | -0.24(-2.29%) |
Jun 27, 2002 | 10.19 | 10.58 | 10.18 | 10.57 | 10,971,966 | +0.38(+3.74%) |
Jun 26, 2002 | 9.533 | 10.41 | 9.533 | 10.19 | 12,272,006 | +0.40(+4.04%) |
Jun 25, 2002 | 10.47 | 10.55 | 9.743 | 9.794 | 13,599,925 | -0.66(-6.29%) |
Jun 21, 2002 | 10.69 | 10.96 | 10.41 | 10.45 | 9,052,716 | -0.36(-3.34%) |
Jun 20, 2002 | 11.07 | 11.17 | 10.78 | 10.81 | 9,716,675 | -0.21(-1.94%) |
Jun 19, 2002 | 11.08 | 11.34 | 10.89 | 11.03 | 16,816,638 | -0.07(-0.67%) |
Jun 18, 2002 | 11.10 | 11.67 | 10.93 | 11.10 | 31,561,038 | -0.92(-7.69%) |
Jun 17, 2002 | 11.83 | 12.04 | 11.60 | 12.03 | 10,289,733 | +0.20(+1.66%) |
Jun 14, 2002 | 11.38 | 11.87 | 11.15 | 11.83 | 14,532,608 | -0.46(-3.75%) |
Jun 12, 2002 | 12.47 | 12.52 | 12.05 | 12.29 | 9,712,927 | -0.14(-1.14%) |
Jun 11, 2002 | 12.79 | 13.04 | 12.32 | 12.43 | 7,292,075 | -0.32(-2.50%) |
Jun 10, 2002 | 12.98 | 13.12 | 12.72 | 12.75 | 7,009,060 | -0.17(-1.28%) |
Jun 07, 2002 | 12.53 | 12.93 | 12.46 | 12.92 | 10,152,443 | -0.04(-0.29%) |
Jun 06, 2002 | 12.88 | 13.09 | 12.84 | 12.95 | 14,217,028 | +0.42(+3.31%) |
Jun 05, 2002 | 12.26 | 12.68 | 12.26 | 12.54 | 10,575,793 | -0.61(-4.63%) |
May 31, 2002 | 13.08 | 13.26 | 13.02 | 13.15 | 5,441,938 | -0.09(-0.64%) |
May 28, 2002 | 13.23 | 13.37 | 13.14 | 13.23 | 5,428,115 | +0.11(+0.87%) |
May 27, 2002 | 13.47 | 13.55 | 13.10 | 13.12 | 5,781,414 | +0.00(+0.00%) |
May 24, 2002 | 13.47 | 13.55 | 13.10 | 13.12 | 5,781,414 | -0.44(-3.21%) |
May 23, 2002 | 13.35 | 13.60 | 13.32 | 13.55 | 4,394,925 | +0.26(+1.95%) |
May 22, 2002 | 13.36 | 13.50 | 13.18 | 13.29 | 4,803,515 | -0.14(-1.06%) |
May 21, 2002 | 13.89 | 13.93 | 13.32 | 13.44 | 6,697,697 | -0.41(-2.96%) |
May 20, 2002 | 14.13 | 14.23 | 13.81 | 13.85 | 4,612,105 | -0.26(-1.84%) |
May 17, 2002 | 13.79 | 14.21 | 13.79 | 14.11 | 9,566,500 | +0.38(+2.74%) |
May 16, 2002 | 13.66 | 14.06 | 13.64 | 13.73 | 7,640,689 | +0.14(+1.05%) |
May 15, 2002 | 13.70 | 13.95 | 13.49 | 13.59 | 7,405,937 | -0.11(-0.79%) |
May 14, 2002 | 13.69 | 13.75 | 13.58 | 13.70 | 11,498,402 | +0.38(+2.84%) |
May 13, 2002 | 13.27 | 13.58 | 13.11 | 13.32 | 7,254,121 | -0.87(-6.15%) |
May 08, 2002 | 14.22 | 14.26 | 13.97 | 14.19 | 8,305,937 | +0.32(+2.28%) |
May 07, 2002 | 13.67 | 14.08 | 13.67 | 13.87 | 8,237,057 | +0.25(+1.85%) |
May 06, 2002 | 13.68 | 14.22 | 13.57 | 13.62 | 10,102,423 | -0.06(-0.42%) |
May 03, 2002 | 13.85 | 13.96 | 13.66 | 13.68 | 10,053,575 | -0.17(-1.22%) |
May 02, 2002 | 13.95 | 14.06 | 13.79 | 13.85 | 8,238,814 | -0.19(-1.32%) |
May 01, 2002 | 14.07 | 14.08 | 13.76 | 14.03 | 10,798,948 | -0.07(-0.51%) |
Apr 30, 2002 | 14.16 | 14.19 | 13.69 | 14.10 | 12,938,777 | -0.05(-0.35%) |
Apr 29, 2002 | 14.30 | 14.40 | 14.15 | 14.15 | 4,442,718 | -0.17(-1.17%) |
Apr 26, 2002 | 14.64 | 14.68 | 14.29 | 14.32 | 6,095,472 | -0.25(-1.69%) |
Apr 25, 2002 | 14.15 | 14.63 | 14.15 | 14.57 | 7,875,089 | +0.25(+1.72%) |
Apr 24, 2002 | 14.43 | 14.53 | 14.29 | 14.32 | 6,123,937 | -0.09(-0.65%) |
Apr 23, 2002 | 14.69 | 14.78 | 14.31 | 14.41 | 11,519,370 | -0.30(-2.06%) |
Apr 22, 2002 | 14.86 | 14.97 | 14.70 | 14.72 | 4,924,171 | -0.14(-0.97%) |
Apr 19, 2002 | 14.77 | 14.89 | 14.73 | 14.86 | 4,301,445 | +0.06(+0.44%) |
Apr 18, 2002 | 14.70 | 14.85 | 14.58 | 14.80 | 4,735,456 | +0.05(+0.35%) |
Apr 17, 2002 | 14.99 | 15.12 | 14.68 | 14.75 | 5,118,509 | -0.21(-1.42%) |
Apr 16, 2002 | 14.71 | 15.03 | 14.71 | 14.96 | 5,486,100 | +0.28(+1.90%) |
Apr 15, 2002 | 14.79 | 14.91 | 14.56 | 14.68 | 4,573,449 | -0.02(-0.13%) |
Apr 12, 2002 | 14.61 | 14.76 | 14.52 | 14.70 | 6,893,910 | +0.11(+0.75%) |
Apr 11, 2002 | 14.98 | 14.99 | 14.55 | 14.59 | 6,445,843 | -0.39(-2.60%) |
Apr 10, 2002 | 14.75 | 14.98 | 14.66 | 14.98 | 5,892,348 | +0.21(+1.43%) |
Apr 09, 2002 | 15.00 | 15.00 | 14.76 | 14.77 | 4,416,010 | -0.08(-0.52%) |
Apr 08, 2002 | 14.43 | 14.93 | 14.33 | 14.84 | 7,671,263 | +0.25(+1.72%) |
Apr 05, 2002 | 14.57 | 14.70 | 14.48 | 14.59 | 5,983,718 | -0.02(-0.10%) |
Apr 04, 2002 | 14.25 | 14.63 | 14.14 | 14.61 | 12,629,874 | +0.38(+2.69%) |
Apr 03, 2002 | 14.33 | 14.43 | 14.14 | 14.23 | 12,157,558 | -0.00(-0.03%) |
Apr 02, 2002 | 14.42 | 14.74 | 14.08 | 14.23 | 26,260,958 | -0.85(-5.62%) |